Spot 3053.37
· 966 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 303.50 | 305.70 | 304.60 | +0.99 | 30.4% | 2750 | 30.4% | -0.01 | 0.47 | 0.35 | 0.60 | — |
| — | 298.50 | 300.80 | 299.65 | +0.99 | 30.1% | 2755 | 30.1% | -0.01 | 0.47 | 0.35 | 0.60 | — |
| — | 293.50 | 295.80 | 294.65 | +0.99 | 29.8% | 2760 | 29.8% | -0.01 | 0.50 | 0.40 | 0.60 | — |
| — | 288.50 | 290.80 | 289.65 | +0.99 | 29.5% | 2765 | 29.5% | -0.01 | — | — | — | — |
| — | 283.50 | 285.80 | 284.65 | +0.99 | 29.2% | 2770 | — | — | — | — | — | — |
| — | 278.60 | 280.80 | 279.70 | +0.99 | 28.5% | 2775 | 28.9% | -0.01 | 0.55 | 0.45 | 0.65 | — |
| — | 273.60 | 275.90 | 274.75 | +0.99 | 28.6% | 2780 | 28.6% | -0.01 | 0.57 | 0.45 | 0.70 | — |
| — | 268.60 | 270.90 | 269.75 | +0.99 | 28.3% | 2785 | — | — | 0.60 | 0.50 | 0.70 | — |
| — | 263.60 | 265.90 | 264.75 | — | — | 2790 | — | — | 0.62 | 0.50 | 0.75 | — |
| — | 258.70 | 260.90 | 259.80 | — | — | 2795 | — | — | 0.62 | 0.50 | 0.75 | — |
| — | 253.70 | 255.90 | 254.80 | — | — | 2800 | — | — | 0.68 | 0.55 | 0.80 | — |
| — | 248.70 | 251.00 | 249.85 | — | — | 2805 | — | — | 0.68 | 0.55 | 0.80 | — |
| — | 243.80 | 246.00 | 244.90 | +0.98 | 26.8% | 2810 | 26.8% | -0.02 | 0.72 | 0.60 | 0.85 | — |
| — | 238.80 | 241.10 | 239.95 | +0.98 | 26.5% | 2815 | — | — | 0.72 | 0.60 | 0.85 | — |
| — | 233.80 | 236.10 | 234.95 | — | — | 2820 | — | — | 0.78 | 0.65 | 0.90 | — |
| — | 228.90 | 231.10 | 230.00 | — | — | 2825 | — | — | 0.80 | 0.70 | 0.90 | — |
| — | 223.90 | 226.20 | 225.05 | — | — | 2830 | — | — | 0.82 | 0.70 | 0.95 | — |
| — | 218.90 | 221.20 | 220.05 | +0.98 | 25.3% | 2835 | 25.3% | -0.02 | 0.88 | 0.75 | 1.00 | — |
| — | 214.00 | 216.20 | 215.10 | +0.98 | 25.0% | 2840 | 25.0% | -0.02 | 0.93 | 0.80 | 1.05 | — |
| — | 209.00 | 211.30 | 210.15 | +0.98 | 24.7% | 2845 | 24.7% | -0.02 | 0.97 | 0.85 | 1.10 | — |
| — | 204.10 | 206.30 | 205.20 | +0.98 | 24.4% | 2850 | 24.4% | -0.03 | 1.00 | 0.85 | 1.15 | — |
| — | 199.10 | 201.40 | 200.25 | +0.97 | 24.1% | 2855 | 24.1% | -0.03 | 1.05 | 0.90 | 1.20 | — |
| — | 194.20 | 196.40 | 195.30 | +0.97 | 23.8% | 2860 | 23.8% | -0.03 | 1.10 | 0.95 | 1.25 | — |
| — | 189.30 | 191.50 | 190.40 | +0.97 | 23.5% | 2865 | 23.5% | -0.03 | 1.15 | 1.00 | 1.30 | — |
| — | 184.30 | 186.50 | 185.40 | +0.97 | 23.1% | 2870 | 23.1% | -0.03 | 1.23 | 1.05 | 1.40 | — |
| — | 179.40 | 181.60 | 180.50 | +0.97 | 22.8% | 2875 | 22.8% | -0.03 | 1.30 | 1.15 | 1.45 | — |
| — | 174.40 | 176.60 | 175.50 | +0.97 | 22.5% | 2880 | 22.5% | -0.03 | 1.35 | 1.20 | 1.50 | — |
| — | 169.50 | 171.70 | 170.60 | +0.96 | 22.1% | 2885 | 22.1% | -0.04 | 1.43 | 1.25 | 1.60 | — |
| — | 164.60 | 166.80 | 165.70 | +0.96 | 21.8% | 2890 | 21.8% | -0.04 | 1.48 | 1.30 | 1.65 | — |
| — | 159.70 | 161.90 | 160.80 | +0.96 | 21.5% | 2895 | 21.5% | -0.04 | 1.57 | 1.40 | 1.75 | — |
| — | 154.80 | 156.90 | 155.85 | +0.96 | 21.1% | 2900 | 21.1% | -0.04 | 1.68 | 1.50 | 1.85 | — |
| — | 149.90 | 152.00 | 150.95 | +0.95 | 20.7% | 2905 | 20.7% | -0.05 | 1.75 | 1.55 | 1.95 | — |
| — | 145.00 | 147.10 | 146.05 | +0.95 | 20.4% | 2910 | 20.4% | -0.05 | 1.85 | 1.65 | 2.05 | — |
| — | 140.10 | 142.30 | 141.20 | +0.95 | 20.0% | 2915 | 20.0% | -0.05 | 1.95 | 1.75 | 2.15 | — |
| — | 135.20 | 137.40 | 136.30 | +0.95 | 19.6% | 2920 | 19.6% | -0.06 | 2.10 | 1.90 | 2.30 | — |
| — | 130.50 | 132.50 | 131.50 | +0.94 | 19.3% | 2925 | 19.3% | -0.06 | 2.20 | 2.00 | 2.40 | — |
| — | 125.50 | 127.60 | 126.55 | +0.94 | 18.9% | 2930 | 18.9% | -0.06 | 2.35 | 2.15 | 2.55 | — |
| — | 120.70 | 122.80 | 121.75 | +0.93 | 18.5% | 2935 | 18.5% | -0.07 | 2.52 | 2.30 | 2.75 | — |
| — | 115.90 | 118.00 | 116.95 | +0.93 | 18.1% | 2940 | 18.1% | -0.07 | 2.67 | 2.45 | 2.90 | — |
| — | 111.10 | 113.20 | 112.15 | +0.92 | 17.8% | 2945 | 17.8% | -0.08 | 2.88 | 2.65 | 3.10 | — |
| — | 106.40 | 108.30 | 107.35 | +0.92 | 17.4% | 2950 | 17.4% | -0.08 | 3.08 | 2.85 | 3.30 | — |
| — | 101.60 | 103.60 | 102.60 | +0.91 | 17.0% | 2955 | 17.0% | -0.09 | 3.35 | 3.10 | 3.60 | — |
| — | 96.90 | 98.90 | 97.90 | +0.91 | 16.7% | 2960 | 16.7% | -0.10 | 3.55 | 3.30 | 3.80 | — |
| — | 92.20 | 94.20 | 93.20 | — | — | 2965 | — | — | 3.85 | 3.60 | 4.10 | — |
| — | 87.50 | 89.50 | 88.50 | +0.89 | 16.0% | 2970 | 16.0% | -0.11 | 4.15 | 3.90 | 4.40 | — |
| — | 83.00 | 84.80 | 83.90 | +0.88 | 15.7% | 2975 | — | — | 4.50 | 4.30 | 4.70 | — |
| — | 78.40 | 80.30 | 79.35 | +0.87 | 15.4% | 2980 | 15.4% | -0.13 | 4.95 | 4.70 | 5.20 | — |
| — | 73.80 | 75.70 | 74.75 | +0.86 | 15.1% | 2985 | 15.1% | -0.15 | 5.45 | 5.20 | 5.70 | — |
| — | 69.40 | 71.30 | 70.35 | +0.84 | 14.9% | 2990 | 14.9% | -0.16 | 5.95 | 5.70 | 6.20 | — |
| — | 65.00 | 66.90 | 65.95 | +0.83 | 14.7% | 2995 | 14.7% | -0.18 | 6.60 | 6.40 | 6.80 | — |
| — | 60.80 | 62.50 | 61.65 | +0.81 | 14.5% | 3000 | 14.5% | -0.19 | 7.30 | 7.10 | 7.50 | — |
| — | 56.50 | 58.30 | 57.40 | +0.79 | 14.3% | 3005 | 14.3% | -0.21 | 8.05 | 7.80 | 8.30 | — |
| — | 52.40 | 54.20 | 53.30 | +0.77 | 14.1% | 3010 | 14.1% | -0.23 | 8.95 | 8.70 | 9.20 | — |
| — | 48.40 | 50.20 | 49.30 | +0.74 | 14.0% | 3015 | — | — | — | — | — | — |
| — | 44.60 | 46.30 | 45.45 | +0.72 | 13.9% | 3020 | 13.9% | -0.28 | 11.15 | 10.90 | 11.40 | — |
| — | 40.90 | 42.40 | 41.65 | +0.69 | 13.7% | 3025 | 13.7% | -0.31 | 12.35 | 12.10 | 12.60 | — |
| — | 37.30 | 38.80 | 38.05 | +0.67 | 13.5% | 3030 | 13.5% | -0.33 | 13.75 | 13.50 | 14.00 | — |
| — | 33.80 | 35.20 | 34.50 | +0.64 | 13.3% | 3035 | 13.3% | -0.36 | 15.35 | 15.10 | 15.60 | — |
| — | 30.70 | 31.80 | 31.25 | +0.60 | 13.2% | 3040 | 13.2% | -0.40 | 17.10 | 16.80 | 17.40 | — |
| — | 27.70 | 28.70 | 28.20 | +0.57 | 13.0% | 3045 | 13.0% | -0.43 | 19.00 | 18.70 | 19.30 | — |
| — | 24.80 | 25.70 | 25.25 | +0.53 | 12.9% | 3050 | — | — | 21.05 | 20.80 | 21.30 | — |
| — | 22.10 | 22.90 | 22.50 | +0.50 | 12.8% | 3055 | 12.8% | -0.50 | 23.30 | 23.00 | 23.60 | — |
| — | 19.60 | 20.40 | 20.00 | +0.46 | 12.7% | 3060 | 12.7% | -0.54 | 25.80 | 25.50 | 26.10 | — |
| — | 17.30 | 18.00 | 17.65 | +0.43 | 12.6% | 3065 | 12.6% | -0.57 | 28.40 | 28.00 | 28.80 | — |
| — | 15.20 | 15.80 | 15.50 | — | — | 3070 | 12.5% | -0.61 | 31.20 | 30.80 | 31.60 | — |
| — | 13.20 | 13.80 | 13.50 | +0.36 | 12.4% | 3075 | 12.4% | -0.64 | 34.10 | 33.60 | 34.60 | — |
| — | 11.40 | 12.10 | 11.75 | +0.33 | 12.3% | 3080 | 12.3% | -0.67 | 37.30 | 36.70 | 37.90 | — |
| — | 9.80 | 10.40 | 10.10 | — | — | 3085 | 12.2% | -0.70 | 40.60 | 39.90 | 41.30 | — |
| — | 8.40 | 9.00 | 8.70 | +0.27 | 12.1% | 3090 | 12.1% | -0.73 | 44.15 | 43.40 | 44.90 | — |
| — | 7.20 | 7.70 | 7.45 | +0.24 | 12.0% | 3095 | 12.0% | -0.76 | 47.85 | 47.00 | 48.70 | — |
| — | 6.10 | 6.60 | 6.35 | +0.21 | 12.0% | 3100 | 12.0% | -0.79 | 51.70 | 50.90 | 52.50 | — |
| — | 5.10 | 5.70 | 5.40 | +0.18 | 12.0% | 3105 | 12.0% | -0.82 | 55.70 | 54.80 | 56.60 | — |
| — | 4.30 | 4.90 | 4.60 | +0.16 | 12.0% | 3110 | 12.0% | -0.84 | 59.90 | 59.00 | 60.80 | — |
| — | 3.60 | 4.20 | 3.90 | +0.14 | 12.1% | 3115 | 12.1% | -0.86 | 64.20 | 63.30 | 65.10 | — |
| — | 3.00 | 3.50 | 3.25 | +0.12 | 12.2% | 3120 | 12.2% | -0.88 | 68.65 | 67.70 | 69.60 | — |
| — | 2.55 | 3.00 | 2.77 | +0.11 | 12.3% | 3125 | 12.3% | -0.89 | 73.10 | 72.20 | 74.00 | — |
| — | 2.10 | 2.60 | 2.35 | +0.09 | 12.4% | 3130 | 12.4% | -0.91 | 77.70 | 76.70 | 78.70 | — |
| — | 1.75 | 2.20 | 1.98 | +0.08 | 12.5% | 3135 | 12.5% | -0.92 | 82.40 | 81.40 | 83.40 | — |
| — | 1.50 | 1.90 | 1.70 | +0.07 | 12.7% | 3140 | 12.7% | -0.93 | — | — | — | — |
| — | 1.25 | 1.65 | 1.45 | +0.06 | 12.9% | 3145 | 12.9% | -0.94 | 91.85 | 90.80 | 92.90 | — |
| — | 1.05 | 1.45 | 1.25 | +0.05 | 13.0% | 3150 | — | — | 96.60 | 95.60 | 97.60 | — |
| — | 0.85 | 1.25 | 1.05 | +0.05 | 13.2% | 3155 | 13.2% | -0.95 | 101.45 | 100.40 | 102.50 | — |
| — | 0.75 | 1.10 | 0.93 | +0.04 | 13.4% | 3160 | 13.4% | -0.96 | 106.30 | 105.20 | 107.40 | — |
| — | 0.60 | 0.95 | 0.78 | +0.04 | 13.5% | 3165 | — | — | 111.15 | 110.10 | 112.20 | — |
| — | 0.55 | 0.85 | 0.70 | +0.03 | 13.7% | 3170 | — | — | 116.00 | 114.90 | 117.10 | — |
| — | 0.45 | 0.75 | 0.60 | +0.03 | 13.9% | 3175 | — | — | 120.95 | 119.90 | 122.00 | — |
| — | 0.40 | 0.65 | 0.53 | +0.02 | 14.0% | 3180 | — | — | 125.90 | 124.80 | 127.00 | — |
| — | 0.35 | 0.60 | 0.47 | +0.02 | 14.2% | 3185 | — | — | 130.80 | 129.70 | 131.90 | — |
| — | 0.30 | 0.55 | 0.42 | — | — | 3190 | 14.3% | -0.98 | 135.75 | 134.60 | 136.90 | — |
| — | 0.25 | 0.50 | 0.38 | +0.02 | 14.4% | 3195 | 14.4% | -0.98 | 140.70 | 139.60 | 141.80 | — |
| — | 0.20 | 0.45 | 0.33 | +0.02 | 14.6% | 3200 | 14.6% | -0.98 | 145.65 | 144.60 | 146.70 | — |
| — | 0.20 | 0.45 | 0.33 | +0.01 | 14.7% | 3205 | 14.7% | -0.99 | 150.60 | 149.50 | 151.70 | — |
| — | 0.15 | 0.40 | 0.28 | — | — | 3210 | — | — | 155.60 | 154.50 | 156.70 | — |
| — | 0.15 | 0.40 | 0.28 | — | — | 3215 | 14.9% | -0.99 | 160.50 | 159.40 | 161.60 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 15.0% | 3220 | 15.0% | -0.99 | 165.50 | 164.40 | 166.60 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 15.0% | 3225 | 15.0% | -0.99 | 170.50 | 169.40 | 171.60 | — |
| — | 0.10 | 0.35 | 0.23 | +0.01 | 15.1% | 3230 | 15.1% | -0.99 | 175.50 | 174.40 | 176.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 15.2% | 3235 | 15.2% | -0.99 | 180.40 | 179.30 | 181.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 15.2% | 3240 | 15.2% | -1.00 | 185.40 | 184.30 | 186.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 15.3% | 3245 | 15.3% | -1.00 | 190.40 | 189.30 | 191.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 15.4% | 3250 | 15.4% | -1.00 | 195.40 | 194.30 | 196.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.00 | 15.4% | 3255 | 15.4% | -1.00 | 200.40 | 199.30 | 201.50 | — |
| — | — | 0.35 | — | +0.00 | 15.4% | 3260 | 15.4% | -1.00 | 205.40 | 204.30 | 206.50 | — |
| — | — | 0.35 | — | — | — | 3265 | — | — | — | — | — | — |
| — | — | — | — | +0.00 | 15.5% | 3270 | 15.5% | -1.00 | — | — | — | — |
| — | — | 0.30 | — | +0.00 | 15.5% | 3275 | 15.5% | -1.00 | 220.35 | 219.30 | 221.40 | — |
| — | — | 0.30 | — | +0.00 | 15.5% | 3280 | 15.5% | -1.00 | 225.30 | 224.20 | 226.40 | — |
| — | — | 0.30 | — | +0.00 | 15.6% | 3285 | — | — | 230.30 | 229.20 | 231.40 | — |
| — | — | 0.30 | — | — | — | 3290 | 15.6% | -1.00 | 235.30 | 234.20 | 236.40 | — |
| — | — | 0.30 | — | +0.00 | 15.6% | 3295 | 15.6% | -1.00 | 240.30 | 239.20 | 241.40 | — |
| — | — | 0.30 | — | +0.00 | 15.6% | 3300 | — | — | 245.25 | 244.20 | 246.30 | — |
| — | — | 0.30 | — | — | — | 3305 | — | — | 250.30 | 249.20 | 251.40 | — |
| — | — | 0.30 | — | +0.00 | 15.6% | 3310 | 15.6% | -1.00 | 255.30 | 254.20 | 256.40 | — |
| — | — | 0.30 | — | +0.00 | 15.6% | 3315 | 15.6% | -1.00 | 260.25 | 259.20 | 261.30 | — |
| — | — | 0.25 | — | — | — | 3320 | 15.7% | -1.00 | 265.25 | 264.20 | 266.30 | — |
| — | — | 0.25 | — | +0.00 | 15.7% | 3325 | — | — | 270.25 | 269.20 | 271.30 | — |
| — | — | 0.25 | — | — | — | 3330 | — | — | 275.20 | 274.10 | 276.30 | — |
| — | — | 0.25 | — | +0.00 | 15.7% | 3335 | 15.7% | -1.00 | 280.20 | 279.10 | 281.30 | — |
| — | — | 0.25 | — | +0.00 | 15.7% | 3340 | 15.7% | -1.00 | 285.20 | 284.10 | 286.30 | — |
| — | — | 0.25 | — | +0.00 | 15.7% | 3345 | 15.7% | -1.00 | 290.20 | 289.10 | 291.30 | — |
| — | — | 0.25 | — | +0.00 | 15.8% | 3350 | 15.8% | -1.00 | 295.15 | 294.10 | 296.20 | — |
| — | — | 0.25 | — | +0.00 | 15.8% | 3355 | 15.8% | -1.00 | 300.20 | 299.10 | 301.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.